Manx Financial Group Plc (MFX)

MFX
🏛️ Royaume-Uni →
32.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 31.50 31.75 31.05 32.00 0.0M
2025-09-25 31.50 32.00 31.00 31.50 0.0M
2025-09-24 31.50 32.00 31.50 31.50 0.0M
2025-09-23 33.60 34.00 30.75 31.50 0.2M
2025-09-22 36.10 36.90 33.00 33.60 0.3M
2025-09-19 36.10 37.00 35.20 36.10 0.1M
2025-09-18 36.10 36.40 35.13 36.10 0.0M
2025-09-17 37.50 37.58 36.00 36.50 0.2M
2025-09-16 36.00 38.81 36.11 37.50 0.5M
2025-09-15 35.00 36.00 34.68 35.50 0.2M
2025-09-12 35.00 35.60 34.60 35.00 0.1M
2025-09-11 34.50 36.00 34.50 35.00 0.1M
2025-09-10 33.00 34.60 33.55 34.50 0.1M
2025-09-09 33.00 33.80 32.00 33.00 0.1M
2025-09-08 32.00 33.48 31.60 33.00 0.1M
2025-09-05 32.00 32.87 31.35 32.00 0.1M
2025-09-04 33.00 34.00 32.00 32.00 0.1M
2025-09-03 34.50 34.00 32.25 33.00 0.2M
2025-09-02 36.50 37.00 34.00 34.50 7.4M
2025-09-01 37.50 37.70 36.00 36.50 0.3M
2025-08-29 39.50 39.45 36.25 37.50 0.3M
2025-08-28 37.50 39.70 37.80 39.50 0.6M
2025-08-27 37.50 38.00 37.15 37.50 0.2M
2025-08-26 36.50 37.80 36.00 37.50 0.1M
2025-08-22 34.50 37.00 34.15 36.50 0.3M
2025-08-21 33.00 35.00 33.65 34.50 0.1M
2025-08-20 31.50 33.85 31.17 33.00 0.2M
2025-08-19 31.50 31.90 31.01 31.50 0.1M
2025-08-18 31.50 32.00 31.00 31.50 0.1M
2025-08-15 31.50 32.00 30.00 31.50 0.2M
2025-08-14 31.50 32.33 31.05 32.00 0.3M
2025-08-13 32.50 32.70 31.40 31.50 0.2M
2025-08-12 31.00 33.00 31.05 32.50 0.4M
2025-08-11 31.00 31.77 30.50 31.00 7.2M
2025-08-08 31.00 31.77 30.00 31.00 0.1M
2025-08-07 29.50 31.80 29.42 31.00 0.2M
2025-08-06 29.00 29.80 28.36 29.50 0.1M
2025-08-05 29.00 29.20 28.00 29.00 0.2M
2025-08-04 30.00 30.70 28.00 29.00 0.4M
2025-08-01 30.50 31.00 29.00 30.00 0.6M
2025-07-31 31.00 31.67 29.00 30.50 0.2M
2025-07-30 31.00 31.38 30.00 31.00 0.1M
2025-07-29 31.00 32.00 30.00 31.00 0.7M
2025-07-28 27.00 31.60 27.00 31.00 1.9M
2025-07-25 26.00 28.00 25.33 27.00 0.3M
2025-07-24 25.00 27.00 24.13 26.00 0.3M
2025-07-23 24.50 25.40 23.00 24.00 0.2M
2025-07-22 22.50 22.50 22.50 22.50 0.0M
2025-07-21 22.50 22.65 22.10 22.50 0.1M
2025-07-18 22.50 22.60 22.00 22.50 0.0M
2025-07-17 22.50 22.50 22.50 22.50 0.0M
2025-07-16 22.50 22.65 22.65 22.50 0.0M
2025-07-15 22.50 23.00 22.00 22.50 0.0M
2025-07-14 22.50 22.70 22.70 22.50 0.0M
2025-07-11 22.20 22.20 22.00 22.50 0.0M
2025-07-10 22.20 22.40 22.00 22.20 0.0M
2025-07-09 22.50 22.40 21.11 22.20 0.0M
2025-07-08 22.50 22.50 22.50 22.50 0.0M
2025-07-07 22.50 22.50 21.25 22.50 0.0M
2025-07-04 22.50 22.44 22.00 22.50 0.1M
2025-07-03 22.50 22.60 22.00 22.50 0.0M
2025-07-02 22.50 22.00 22.00 22.50 0.0M
2025-07-01 23.00 22.13 22.00 22.50 0.1M
2025-06-30 25.00 24.00 22.00 23.00 0.3M
2025-06-27 25.50 25.60 24.00 25.00 0.1M
2025-06-26 25.50 25.59 24.00 25.50 0.1M
2025-06-25 25.50 25.99 25.00 25.50 0.5M
2025-06-24 25.50 25.90 25.30 25.50 0.0M
2025-06-23 25.50 26.00 25.30 25.50 0.0M
2025-06-20 25.50 25.15 25.15 25.50 0.0M
2025-06-19 25.50 26.00 25.00 25.50 0.1M
2025-06-18 25.50 26.00 25.15 25.50 0.1M
2025-06-17 25.50 26.00 25.04 25.50 0.1M
2025-06-16 25.50 25.88 25.15 25.50 0.0M
2025-06-13 26.50 26.50 25.25 25.50 0.2M
2025-06-12 23.00 28.00 24.00 26.50 1.4M
2025-06-11 20.50 23.00 21.00 22.00 0.2M
2025-06-10 20.50 21.00 20.13 20.50 0.1M
2025-06-09 19.50 21.00 20.00 20.50 0.1M
2025-06-06 19.50 20.00 19.32 19.50 0.1M
2025-06-05 19.50 19.80 19.35 19.50 0.0M
2025-06-04 19.50 19.89 19.32 19.50 0.0M
2025-06-03 19.25 19.89 19.25 19.50 0.1M
2025-06-02 19.25 19.49 19.00 19.25 0.0M
2025-05-30 19.25 19.30 19.00 19.25 0.0M
2025-05-29 19.25 19.24 19.00 19.25 0.0M
2025-05-28 19.25 19.24 19.00 19.25 0.1M
2025-05-27 19.25 19.50 19.25 19.25 0.1M
2025-05-23 19.50 19.50 19.10 19.25 0.0M
2025-05-22 19.50 19.80 19.13 19.50 0.1M
2025-05-21 19.50 19.50 19.00 19.50 0.1M
2025-05-20 20.50 20.50 19.33 19.50 0.1M
2025-05-19 20.50 20.60 20.10 20.50 0.0M
2025-05-16 20.50 20.70 20.00 20.50 0.1M
2025-05-15 20.50 20.40 20.18 20.40 0.0M
2025-05-14 20.00 21.00 20.00 20.50 0.3M
2025-05-13 18.25 20.03 18.68 20.00 0.2M
2025-05-12 18.00 19.00 17.90 18.25 0.0M
2025-05-09 18.50 18.50 17.80 18.00 0.1M
2025-05-08 18.75 19.00 18.25 18.50 0.2M
2025-05-07 18.75 19.40 19.00 18.75 0.0M
2025-05-06 18.00 19.50 18.00 18.75 0.1M
2025-05-02 16.50 18.00 16.40 18.00 0.3M
2025-05-01 15.75 16.50 16.00 16.50 0.0M
2025-04-30 15.50 16.00 16.00 15.75 0.1M
2025-04-29 15.25 15.50 15.50 15.50 0.1M
2025-04-28 14.00 15.00 14.45 15.25 0.2M
2025-04-25 13.75 14.45 13.58 14.00 0.2M
2025-04-24 13.75 14.00 13.55 13.75 0.0M
2025-04-23 13.50 13.85 13.21 13.75 0.2M
2025-04-22 13.50 13.85 13.20 13.50 0.0M
2025-04-17 13.50 13.65 13.18 13.50 0.1M
2025-04-16 13.50 13.88 13.18 13.50 0.1M
2025-04-15 13.50 13.84 13.18 13.50 0.0M
2025-04-14 13.50 13.20 13.20 13.50 0.0M
2025-04-11 13.50 13.32 13.32 13.50 0.0M
2025-04-10 13.50 13.90 13.90 13.50 0.0M
2025-04-09 13.50 13.50 13.50 13.50 0.0M
2025-04-08 13.25 14.00 13.16 13.50 0.2M
2025-04-07 13.25 13.50 13.12 13.25 0.2M
2025-04-04 13.75 13.58 13.50 13.25 0.0M
2025-04-03 13.75 13.80 13.50 13.75 0.0M
2025-04-02 13.75 13.58 13.58 13.75 0.0M
2025-04-01 14.10 14.00 13.58 13.75 0.1M
2025-03-31 14.10 14.20 14.00 14.10 0.1M
2025-03-28 14.25 14.00 14.00 14.10 0.0M
2025-03-27 14.25 14.40 14.40 14.25 0.0M
2025-03-26 14.25 14.25 14.25 14.25 0.0M
2025-03-25 14.50 14.26 14.00 14.25 0.0M
2025-03-24 14.50 14.27 14.15 14.25 0.0M
2025-03-21 14.50 14.70 14.50 14.50 0.0M
2025-03-20 14.50 14.50 14.50 14.50 0.0M
2025-03-19 14.75 14.95 14.25 14.50 0.2M
2025-03-18 14.75 14.75 14.68 14.75 0.0M
2025-03-17 14.75 14.97 14.90 14.75 0.1M
2025-03-14 14.75 14.75 14.75 14.75 0.0M
2025-03-13 14.75 14.70 14.70 14.75 0.0M
2025-03-12 14.75 14.90 14.50 14.75 0.0M
2025-03-11 14.75 14.90 14.90 14.75 0.0M
2025-03-10 15.00 15.30 14.63 14.75 0.1M
2025-03-07 15.00 15.00 15.00 15.00 0.0M
2025-03-06 15.00 15.50 15.15 15.00 0.0M
2025-03-05 15.00 15.20 15.20 15.00 0.0M
2025-03-04 15.25 15.00 15.00 15.00 0.0M
2025-03-03 15.25 15.25 15.25 15.25 0.0M
2025-02-28 15.50 15.50 15.00 15.25 0.0M
2025-02-27 15.50 15.25 15.00 15.50 0.0M
2025-02-26 15.50 15.35 15.16 15.50 0.1M
2025-02-25 15.50 15.50 15.50 15.50 0.0M
2025-02-24 14.75 15.50 15.00 15.25 0.2M
2025-02-21 14.75 15.35 14.23 14.75 0.1M
2025-02-20 14.75 14.33 14.33 14.75 0.1M
2025-02-19 14.75 15.38 15.38 14.75 0.1M
2025-02-18 14.50 14.80 14.07 14.50 0.1M
2025-02-17 14.50 14.94 14.70 14.50 0.0M
2025-02-14 14.50 14.70 14.25 14.50 0.0M
2025-02-13 15.00 14.85 14.25 14.50 0.0M
2025-02-12 15.25 16.00 14.50 15.00 0.0M
2025-02-11 15.25 16.00 15.38 15.25 0.0M
2025-02-10 15.50 16.00 15.00 15.25 0.1M
2025-02-07 15.50 15.50 15.50 15.50 0.0M
2025-02-06 15.50 15.70 15.00 15.50 0.0M
2025-02-05 15.50 15.70 15.00 15.50 0.1M
2025-02-04 15.50 16.00 16.00 15.50 0.0M
2025-02-03 15.50 15.20 14.50 15.50 0.1M
2025-01-31 15.50 15.50 15.10 15.50 0.1M
2025-01-30 14.75 16.00 14.80 15.50 0.4M
2025-01-29 14.50 14.90 14.75 14.75 0.0M
2025-01-28 14.00 14.45 14.20 14.40 0.1M
2025-01-27 14.00 13.92 13.50 14.00 0.0M
2025-01-24 13.50 14.50 13.90 14.00 0.1M
2025-01-23 14.50 14.47 13.15 13.50 0.2M
2025-01-22 14.25 14.80 14.00 14.50 0.1M
2025-01-21 14.00 14.50 14.50 14.00 0.0M
2025-01-20 13.50 14.20 13.80 13.75 0.0M
2025-01-17 14.00 14.02 13.50 13.50 0.1M
2025-01-16 14.00 13.50 13.50 14.00 0.0M
2025-01-15 14.00 13.50 13.50 14.00 0.0M
2025-01-14 14.00 14.02 14.02 14.00 0.0M
2025-01-13 14.00 14.05 14.05 14.00 0.0M
2025-01-10 14.00 14.00 14.00 14.00 0.0M
2025-01-09 14.00 14.05 14.05 14.00 0.0M
2025-01-08 14.00 14.00 14.00 14.00 0.0M
2025-01-07 14.00 14.10 14.10 14.00 0.0M
2025-01-06 13.75 13.90 13.80 14.00 0.0M
2025-01-03 14.00 14.50 13.00 13.75 0.0M
2025-01-02 14.00 14.40 13.50 14.00 0.1M